6798 SMK(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	739	750	735	750	16,000	7,142.86
1988-12-27	735	749	730	749	96,000	7,133.33
1988-12-26	742	750	735	735	23,000	7,000
1988-12-24	740	750	735	735	8,000	7,000
1988-12-23	750	750	740	741	8,000	7,057.14
1988-12-22	755	755	745	745	65,000	7,095.24
1988-12-21	755	758	750	756	30,000	7,200
1988-12-20	745	754	745	754	19,000	7,180.95
1988-12-19	750	760	740	740	35,000	7,047.62
1988-12-16	750	755	745	750	32,000	7,142.86
1988-12-15	754	754	750	750	4,000	7,142.86
1988-12-14	750	754	750	753	15,000	7,171.43
1988-12-13	750	755	745	755	27,000	7,190.48
1988-12-12	755	760	750	755	60,000	7,190.48
1988-12-09	745	755	745	755	52,000	7,190.48
1988-12-08	745	750	740	750	40,000	7,142.86
1988-12-07	731	740	730	740	11,000	7,047.62
1988-12-06	730	730	720	720	6,000	6,857.14
1988-12-05	730	730	730	730	14,000	6,952.38
1988-12-03	747	750	735	750	19,000	7,142.86
1988-12-02	745	750	740	750	41,000	7,142.86
1988-12-01	758	765	750	755	48,000	7,190.48
1988-11-30	734	765	734	758	120,000	7,219.05
1988-11-29	705	730	705	730	104,000	6,952.38
1988-11-28	712	715	705	705	60,000	6,714.29
1988-11-26	705	715	705	710	59,000	6,761.90
1988-11-25	692	700	690	700	136,000	6,666.67
1988-11-24	690	693	680	686	54,000	6,533.33
1988-11-22	692	692	680	690	28,000	6,571.43
1988-11-21	695	695	690	693	35,000	6,600
1988-11-18	690	695	690	695	63,000	6,619.05
1988-11-17	680	690	680	690	43,000	6,571.43
1988-11-16	690	690	670	681	24,000	6,485.71
1988-11-15	690	690	690	690	34,000	6,571.43
1988-11-14	662	680	661	680	8,000	6,476.19
1988-11-11	680	680	650	650	14,000	6,190.48
1988-11-10	690	690	690	690	7,000	6,571.43
1988-11-09	694	694	690	690	11,000	6,571.43
1988-11-08	680	700	680	700	68,000	6,666.67
1988-11-07	680	680	670	680	9,000	6,476.19
1988-11-05	681	686	681	685	7,000	6,523.81
1988-11-04	681	681	681	681	1,000	6,485.71
1988-11-02	699	700	690	700	6,000	6,666.67
1988-11-01	700	700	680	700	13,000	6,666.67
1988-10-29	700	700	699	700	23,000	6,666.67
1988-10-28	710	710	700	700	20,000	6,666.67
1988-10-27	730	730	720	720	24,000	6,857.14
1988-10-26	720	730	720	730	18,000	6,952.38
1988-10-25	720	725	720	725	22,000	6,904.76
1988-10-24	715	725	711	725	66,000	6,904.76
1988-10-22	713	715	710	710	43,000	6,761.90
1988-10-21	690	709	690	709	69,000	6,752.38
1988-10-20	680	700	680	700	70,000	6,666.67
1988-10-19	680	680	680	680	18,000	6,476.19
1988-10-18	680	680	650	660	26,000	6,285.71
1988-10-17	690	699	680	680	15,000	6,476.19
1988-10-14	690	690	680	690	13,000	6,571.43
1988-10-13	700	700	682	700	19,000	6,666.67
1988-10-12	695	700	695	695	51,000	6,619.05
1988-10-11	676	705	676	695	16,000	6,619.05
1988-10-07	670	690	670	675	7,000	6,428.57
1988-10-06	670	680	670	670	12,000	6,380.95
1988-10-05	680	690	670	690	22,000	6,571.43
1988-10-04	700	700	690	690	27,000	6,571.43
1988-10-03	710	710	690	700	31,000	6,666.67
1988-10-01	700	700	695	700	20,000	6,666.67
1988-09-30	696	696	696	696	1,000	6,628.57
1988-09-29	695	700	695	695	8,000	6,619.05
1988-09-28	700	702	700	702	11,000	6,685.71
1988-09-27	700	700	700	700	3,000	6,666.67
1988-09-26	735	735	720	720	54,000	6,857.14
1988-09-24	700	700	700	700	6,000	6,666.67
1988-09-22	697	700	671	700	35,000	6,666.67
1988-09-21	700	700	698	698	13,000	6,647.62
1988-09-20	701	701	700	700	8,000	6,666.67
1988-09-19	710	710	702	705	11,000	6,714.29
1988-09-16	710	710	700	710	9,000	6,761.90
1988-09-14	708	710	708	710	3,000	6,761.90
1988-09-13	711	719	702	708	12,000	6,742.86
1988-09-12	710	710	710	710	8,000	6,761.90
1988-09-09	730	730	720	720	4,000	6,857.14
1988-09-08	722	734	722	734	7,000	6,990.48
1988-09-07	735	735	733	733	3,000	6,980.95
1988-09-06	700	700	700	700	4,000	6,666.67
1988-09-05	732	735	731	735	44,000	7,000
1988-09-03	732	739	732	732	8,000	6,971.43
1988-09-02	735	740	735	740	20,000	7,047.62
1988-09-01	732	745	732	745	15,000	7,095.24
1988-08-31	732	735	732	732	15,000	6,971.43
1988-08-30	750	750	732	732	17,000	6,971.43
1988-08-29	755	755	748	748	13,000	7,123.81
1988-08-27	755	755	754	755	10,000	7,190.48
1988-08-26	765	765	740	740	5,000	7,047.62
1988-08-24	770	775	770	775	20,000	7,380.95
1988-08-23	765	765	764	764	3,000	7,276.19
1988-08-22	780	780	765	770	34,000	7,333.33
1988-08-19	778	778	770	770	19,000	7,333.33
1988-08-18	780	780	769	769	21,000	7,323.81
1988-08-17	778	778	765	765	17,000	7,285.71
1988-08-16	756	760	755	760	26,000	7,238.10
1988-08-15	760	760	751	751	16,000	7,152.38
1988-08-12	735	735	735	735	19,000	7,000
1988-08-11	740	740	730	730	40,000	6,952.38
1988-08-10	736	740	736	739	5,000	7,038.10
1988-08-09	749	749	740	740	15,000	7,047.62
1988-08-08	760	760	748	748	17,000	7,123.81
1988-08-06	758	758	750	750	5,000	7,142.86
1988-08-05	761	761	760	760	20,000	7,238.10
1988-08-04	775	775	761	770	13,000	7,333.33
1988-08-03	760	771	760	770	19,000	7,333.33
1988-08-02	790	790	788	788	15,000	7,504.76
1988-08-01	765	765	760	760	9,000	7,238.10
1988-07-30	790	791	790	791	8,000	7,533.33
1988-07-29	790	800	761	761	41,000	7,247.62
1988-07-28	795	799	795	795	79,000	7,571.43
1988-07-27	802	804	780	800	153,000	7,619.05
1988-07-26	795	800	780	800	27,000	7,619.05
1988-07-25	780	800	780	800	21,000	7,619.05
1988-07-23	795	800	795	798	63,000	7,600
1988-07-22	790	800	790	790	157,000	7,523.81
1988-07-21	800	800	792	800	58,000	7,619.05
1988-07-20	795	799	780	799	39,000	7,609.52
1988-07-19	780	780	766	776	33,000	7,390.48
1988-07-18	765	780	765	780	31,000	7,428.57
1988-07-15	770	780	770	775	76,000	7,380.95
1988-07-14	781	784	765	770	45,000	7,333.33
1988-07-13	785	785	780	780	10,000	7,428.57
1988-07-12	790	795	780	780	47,000	7,428.57
1988-07-11	793	795	788	788	55,000	7,504.76
1988-07-08	795	795	791	795	38,000	7,571.43
1988-07-07	799	799	790	790	70,000	7,523.81
1988-07-06	797	800	783	798	21,000	7,600
1988-07-05	780	800	780	800	36,000	7,619.05
1988-07-04	789	790	780	780	29,000	7,428.57
1988-07-02	781	799	780	799	24,000	7,609.52
1988-07-01	816	818	800	800	38,000	7,619.05
1988-06-30	820	820	810	810	49,000	7,714.29
1988-06-29	810	820	810	820	37,000	7,809.52
1988-06-28	805	820	800	820	113,000	7,809.52
1988-06-27	805	810	799	810	45,000	7,714.29
1988-06-25	801	805	800	805	34,000	7,666.67
1988-06-24	810	810	800	800	43,000	7,619.05
1988-06-23	812	820	812	815	69,000	7,761.90
1988-06-22	806	810	800	809	109,000	7,704.76
1988-06-21	810	810	796	798	75,000	7,600
1988-06-20	805	810	798	810	80,000	7,714.29
1988-06-17	799	800	795	800	134,000	7,619.05
1988-06-16	795	799	784	799	66,000	7,609.52
1988-06-15	795	800	795	800	60,000	7,619.05
1988-06-14	775	795	768	795	73,000	7,571.43
1988-06-13	780	780	766	766	64,000	7,295.24
1988-06-10	790	795	780	780	20,000	7,428.57
1988-06-09	799	800	791	795	13,000	7,571.43
1988-06-08	795	799	791	799	41,000	7,609.52
1988-06-07	795	800	790	800	36,000	7,619.05
1988-06-06	800	800	780	791	43,000	7,533.33
1988-06-04	800	800	800	800	25,000	7,619.05
1988-06-03	790	800	780	785	30,000	7,476.19
1988-06-02	790	800	785	785	42,000	7,476.19
1988-06-01	771	788	771	780	41,000	7,428.57
1988-05-31	766	771	760	770	41,000	7,333.33
1988-05-30	761	765	760	760	25,000	7,238.10
1988-05-28	780	780	775	776	21,000	7,390.48
1988-05-27	780	780	772	780	40,000	7,428.57
1988-05-26	772	785	770	780	33,000	7,428.57
1988-05-25	790	791	780	790	93,000	7,523.81
1988-05-24	792	792	790	790	28,000	7,523.81
1988-05-23	800	800	780	790	28,000	7,523.81
1988-05-20	791	795	790	790	38,000	7,523.81
1988-05-19	801	801	790	791	44,000	7,533.33
1988-05-18	800	805	795	800	48,000	7,619.05
1988-05-17	800	813	800	800	66,000	7,619.05
1988-05-16	795	795	790	790	95,000	7,523.81
1988-05-13	796	800	790	800	32,000	7,619.05
1988-05-12	790	799	790	790	29,000	7,523.81
1988-05-11	810	824	805	814	177,000	7,752.38
1988-05-10	810	810	800	810	42,000	7,714.29
1988-05-09	824	824	811	815	161,000	7,761.90
1988-05-07	815	818	811	818	81,000	7,790.48
1988-05-06	824	825	815	816	54,000	7,771.43
1988-05-02	825	829	824	826	272,000	7,866.67
1988-04-30	810	821	808	815	160,000	7,761.90
1988-04-28	799	809	796	808	188,000	7,695.24
1988-04-27	790	800	785	796	376,000	7,580.95
1988-04-26	794	794	780	790	64,000	7,523.81
1988-04-25	779	795	778	795	112,000	7,571.43
1988-04-23	768	780	768	780	91,000	7,428.57
1988-04-22	770	770	761	765	56,000	7,285.71
1988-04-21	780	780	770	770	112,000	7,333.33
1988-04-20	800	800	780	790	96,000	7,523.81
1988-04-19	790	800	775	800	259,000	7,619.05
1988-04-18	790	794	780	790	169,000	7,523.81
1988-04-15	770	789	770	789	137,000	7,514.29
1988-04-14	771	791	771	791	153,000	7,533.33
1988-04-13	767	775	765	765	106,000	7,285.71
1988-04-12	765	765	760	765	85,000	7,285.71
1988-04-11	751	765	751	765	42,000	7,285.71
1988-04-08	763	765	751	751	41,000	7,152.38
1988-04-07	750	763	750	763	68,000	7,266.67
1988-04-06	740	749	739	740	20,000	7,047.62
1988-04-05	745	745	730	730	40,000	6,952.38
1988-04-04	744	745	740	745	27,000	7,095.24
1988-04-02	740	740	740	740	12,000	7,047.62
1988-04-01	731	745	731	745	28,000	7,095.24
1988-03-31	735	740	735	740	17,000	7,047.62
1988-03-30	750	750	735	735	25,000	7,000
1988-03-29	731	740	731	736	31,000	7,009.52
1988-03-28	730	736	730	736	28,000	7,009.52
1988-03-26	736	753	735	736	52,000	7,009.52
1988-03-25	765	765	750	755	151,000	7,190.48
1988-03-24	750	770	750	765	127,000	7,285.71
1988-03-23	745	755	745	754	98,000	7,180.95
1988-03-22	740	745	736	745	96,000	7,095.24
1988-03-18	725	730	724	730	111,000	6,952.38
1988-03-17	713	725	710	725	67,000	6,904.76
1988-03-16	713	713	706	706	51,000	6,723.81
1988-03-15	705	705	690	693	91,000	6,600
1988-03-14	712	712	700	700	95,000	6,666.67
1988-03-11	725	725	708	708	99,000	6,742.86
1988-03-10	721	725	715	715	35,000	6,809.52
1988-03-09	711	721	710	721	58,000	6,866.67
1988-03-08	701	721	701	721	61,000	6,866.67
1988-03-07	718	721	705	718	21,000	6,838.10
1988-03-05	711	720	700	720	42,000	6,857.14
1988-03-04	710	720	705	720	70,000	6,857.14
1988-03-03	710	720	710	720	29,000	6,857.14
1988-03-02	717	717	700	705	27,000	6,714.29
1988-03-01	734	734	710	717	60,000	6,828.57
1988-02-29	731	735	731	734	22,000	6,990.48
1988-02-27	730	730	730	730	54,000	6,952.38
1988-02-26	710	720	686	714	65,000	6,800
1988-02-25	714	720	714	719	61,000	6,847.62
1988-02-24	720	730	700	715	56,000	6,809.52
1988-02-23	731	731	715	724	26,000	6,895.24
1988-02-22	720	730	711	711	28,000	6,771.43
1988-02-19	735	735	720	723	34,000	6,885.71
1988-02-18	710	725	707	720	38,000	6,857.14
1988-02-17	712	723	700	701	46,000	6,676.19
1988-02-16	734	735	732	732	25,000	6,971.43
1988-02-15	746	749	736	737	67,000	7,019.05
1988-02-12	728	740	725	736	64,000	7,009.52
1988-02-10	730	730	713	730	69,000	6,952.38
1988-02-09	730	735	725	725	114,000	6,904.76
1988-02-08	730	740	730	730	202,000	6,952.38
1988-02-06	694	695	690	690	9,000	6,571.43
1988-02-05	695	699	689	695	33,000	6,619.05
1988-02-04	686	699	686	689	15,000	6,561.90
1988-02-03	685	699	685	699	25,000	6,657.14
1988-02-02	696	696	685	685	37,000	6,523.81
1988-02-01	680	695	680	690	48,000	6,571.43
1988-01-30	675	675	675	675	41,000	6,428.57
1988-01-29	675	675	673	675	76,000	6,428.57
1988-01-28	675	678	673	675	73,000	6,428.57
1988-01-27	678	680	675	675	113,000	6,428.57
1988-01-26	680	685	676	680	76,000	6,476.19
1988-01-25	660	665	660	665	41,000	6,333.33
1988-01-23	647	660	647	660	46,000	6,285.71
1988-01-22	646	650	640	650	309,000	6,190.48
1988-01-21	651	651	641	641	50,000	6,104.76
1988-01-20	641	641	630	631	43,000	6,009.52
1988-01-19	640	640	635	640	22,000	6,095.24
1988-01-18	660	660	660	660	34,000	6,285.71
1988-01-14	615	615	605	615	14,000	5,857.14
1988-01-13	620	620	590	600	34,000	5,714.29
1988-01-12	640	640	610	610	8,000	5,809.52
1988-01-11	630	630	630	630	5,000	6,000
1988-01-08	631	631	620	620	17,000	5,904.76
1988-01-07	650	650	600	611	26,000	5,819.05
1988-01-06	630	630	625	630	39,000	6,000
1988-01-05	590	590	585	585	59,000	5,571.43
1988-01-04	585	585	585	585	6,000	5,571.43

分割・併合履歴： [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株